-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
-5.29% -
3 MONTH PERFORMANCE
-2.68% -
6 MONTH PERFORMANCE
+1.99% -
YEAR-TO-DATE PERFORMANCE
+13.74% -
1 YEAR PERFORMANCE
+19.37%
RELX PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $45.12 | $45.11 (-0.02%) | $45.16 | $44.79 | 583,247 | $85.67 B |
| 11/19/2024 | $44.87 | $45.29 (0.94%) | $45.33 | $44.82 | 662,013 | $86.01 B |
| 11/18/2024 | $44.80 | $45.04 (0.54%) | $45.19 | $44.73 | 810,427 | $85.54 B |
| 11/15/2024 | $45.01 | $44.45 (-1.24%) | $45.04 | $44.19 | 1.49 M | $84.42 B |
| 11/14/2024 | $46.18 | $45.95 (-0.5%) | $46.37 | $45.93 | 775,400 | $87.26 B |
| 11/13/2024 | $46.05 | $46.12 (0.15%) | $46.24 | $45.76 | 990,700 | $87.59 B |
| 11/12/2024 | $46.93 | $46.59 (-0.72%) | $46.96 | $46.41 | 776,753 | $88.48 B |
| 11/11/2024 | $48.16 | $47.80 (-0.75%) | $48.17 | $47.79 | 450,602 | $90.78 B |
| 11/08/2024 | $47.93 | $47.98 (0.1%) | $48.03 | $47.71 | 552,433 | $90.43 B |
| 11/07/2024 | $47.56 | $47.66 (0.21%) | $47.85 | $47.46 | 907,900 | $89.83 B |
| 11/06/2024 | $47.77 | $47.71 (-0.13%) | $47.80 | $47.14 | 1.04 M | $89.92 B |
| 11/05/2024 | $47.47 | $47.91 (0.93%) | $47.97 | $47.44 | 687,956 | $90.30 B |
| 11/04/2024 | $47.16 | $47.06 (-0.21%) | $47.34 | $46.91 | 592,300 | $88.70 B |
| 11/01/2024 | $47.05 | $47.08 (0.06%) | $47.37 | $46.96 | 880,013 | $88.74 B |
| 10/31/2024 | $46.56 | $46.22 (-0.73%) | $46.60 | $45.95 | 721,400 | $87.12 B |
| 10/30/2024 | $46.84 | $46.91 (0.15%) | $47.27 | $46.81 | 672,500 | $88.42 B |
| 10/29/2024 | $47.69 | $47.91 (0.46%) | $48.00 | $47.67 | 542,400 | $90.30 B |
| 10/28/2024 | $48.27 | $48.16 (-0.23%) | $48.40 | $48.07 | 494,938 | $90.77 B |
| 10/25/2024 | $47.35 | $47.42 (0.15%) | $47.79 | $47.29 | 644,000 | $89.38 B |
| 10/24/2024 | $47.33 | $47.10 (-0.49%) | $47.44 | $47.03 | 508,049 | $88.77 B |
| 10/23/2024 | $46.60 | $46.82 (0.47%) | $47.07 | $46.57 | 826,200 | $88.25 B |
| 10/22/2024 | $46.99 | $47.02 (0.06%) | $47.13 | $46.85 | 658,425 | $88.62 B |
| 10/21/2024 | $47.90 | $47.63 (-0.56%) | $47.96 | $47.53 | 504,341 | $89.77 B |
| 10/18/2024 | $48.00 | $48.17 (0.35%) | $48.26 | $47.79 | 521,100 | $90.79 B |
| 10/17/2024 | $48.55 | $48.59 (0.08%) | $48.73 | $48.43 | 825,209 | $91.58 B |
| 10/16/2024 | $48.20 | $48.15 (-0.1%) | $48.29 | $48.02 | 701,943 | $90.75 B |
| 10/15/2024 | $48.49 | $48.22 (-0.56%) | $48.57 | $48.15 | 893,200 | $90.89 B |
| 10/14/2024 | $47.07 | $47.38 (0.66%) | $47.43 | $47.05 | 565,032 | $89.30 B |
| 10/11/2024 | $46.88 | $46.83 (-0.11%) | $47.10 | $46.76 | 788,630 | $88.27 B |
| 10/10/2024 | $46.52 | $46.36 (-0.34%) | $46.61 | $46.27 | 979,051 | $87.38 B |
| 10/09/2024 | $46.34 | $46.71 (0.8%) | $46.80 | $46.32 | 1.31 M | $88.04 B |
| 10/08/2024 | $46.28 | $46.64 (0.78%) | $46.72 | $46.28 | 1.69 M | $87.91 B |
| 10/07/2024 | $46.01 | $46.04 (0.07%) | $46.13 | $45.85 | 1.79 M | $86.78 B |
| 10/04/2024 | $45.91 | $46.29 (0.83%) | $46.29 | $45.90 | 1.63 M | $87.25 B |
| 10/03/2024 | $46.77 | $46.61 (-0.34%) | $46.83 | $46.38 | 1.53 M | $87.85 B |
| 10/02/2024 | $47.19 | $47.29 (0.21%) | $47.48 | $46.99 | 1.59 M | $89.13 B |
| 10/01/2024 | $47.43 | $47.34 (-0.19%) | $47.61 | $47.03 | 1.75 M | $89.23 B |
| 09/30/2024 | $47.55 | $47.46 (-0.19%) | $47.59 | $46.99 | 1.19 M | $89.45 B |
| 09/27/2024 | $47.90 | $47.56 (-0.71%) | $48.13 | $47.55 | 495,400 | $89.64 B |
| 09/26/2024 | $48.40 | $48.09 (-0.64%) | $48.47 | $47.74 | 745,516 | $90.64 B |
| 09/25/2024 | $48.66 | $48.37 (-0.6%) | $48.76 | $48.34 | 418,900 | $91.17 B |
| 09/24/2024 | $48.53 | $48.53 (0%) | $48.63 | $48.16 | 484,130 | $91.47 B |
| 09/23/2024 | $48.51 | $48.86 (0.72%) | $48.91 | $48.48 | 678,246 | $92.09 B |
| 09/20/2024 | $48.09 | $47.99 (-0.21%) | $48.22 | $47.93 | 1.48 M | $90.45 B |
| 09/19/2024 | $47.95 | $48.13 (0.38%) | $48.19 | $47.77 | 855,501 | $90.72 B |
| 09/18/2024 | $47.81 | $47.37 (-0.92%) | $47.90 | $47.37 | 588,500 | $89.28 B |
| 09/17/2024 | $48.22 | $47.76 (-0.95%) | $48.24 | $47.74 | 673,200 | $90.02 B |
| 09/16/2024 | $47.99 | $48.12 (0.27%) | $48.13 | $47.87 | 510,832 | $90.70 B |
| 09/13/2024 | $47.81 | $47.71 (-0.21%) | $47.91 | $47.66 | 443,700 | $89.92 B |
| 09/12/2024 | $47.84 | $47.99 (0.31%) | $48.01 | $47.55 | 566,703 | $90.45 B |
| 09/11/2024 | $47.27 | $47.15 (-0.25%) | $47.28 | $46.52 | 625,700 | $88.87 B |
| 09/10/2024 | $47.04 | $47.23 (0.4%) | $47.27 | $46.86 | 392,300 | $89.02 B |
| 09/09/2024 | $46.50 | $46.91 (0.88%) | $47.00 | $46.48 | 521,309 | $88.42 B |
| 09/06/2024 | $46.78 | $46.20 (-1.24%) | $46.87 | $46.10 | 545,300 | $87.08 B |
| 09/05/2024 | $45.37 | $45.89 (1.15%) | $46.03 | $45.22 | 731,400 | $86.49 B |
| 09/04/2024 | $46.49 | $46.68 (0.41%) | $46.83 | $46.47 | 530,610 | $87.98 B |
| 09/03/2024 | $46.91 | $46.15 (-1.62%) | $46.91 | $46.08 | 702,500 | $86.98 B |
| 08/30/2024 | $46.63 | $46.66 (0.06%) | $46.79 | $46.34 | 430,900 | $87.95 B |
| 08/29/2024 | $46.88 | $47.14 (0.55%) | $47.32 | $46.87 | 632,400 | $88.85 B |
| 08/28/2024 | $46.48 | $46.42 (-0.13%) | $46.64 | $46.32 | 483,240 | $87.49 B |
| 08/27/2024 | $46.23 | $46.35 (0.26%) | $46.50 | $46.23 | 437,059 | $87.36 B |
| 08/26/2024 | $46.30 | $46.34 (0.09%) | $46.53 | $46.29 | 304,534 | $87.34 B |
| 08/23/2024 | $46.14 | $46.24 (0.22%) | $46.39 | $46.00 | 369,000 | $87.15 B |
| 08/22/2024 | $46.24 | $46.06 (-0.39%) | $46.33 | $45.97 | 414,806 | $86.81 B |
| 08/21/2024 | $46.07 | $46.35 (0.61%) | $46.37 | $46.02 | 481,643 | $87.36 B |